Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001405 | $0.001470 | $0.001383 | $0.001460 | $31.75 | $247,538 |
| 2018-07-02 | $0.001460 | $0.001529 | $0.001445 | $0.001520 | $2.78 | $257,717 |
| 2018-07-03 | $0.001512 | $0.001595 | $0.001512 | $0.001561 | $6.98 | $264,687 |
| 2018-07-04 | $0.001560 | $0.001630 | $0.001445 | $0.001446 | $2.17 | $245,257 |
| 2018-07-05 | $0.001449 | $0.001464 | $0.001362 | $0.001373 | $20.13 | $232,801 |
| 2018-07-06 | $0.001372 | $0.001391 | $0.001356 | $0.001388 | $0.8326 | $235,438 |
| 2018-07-07 | $0.001386 | $0.001765 | $0.001379 | $0.001759 | $248.95 | $298,360 |
| 2018-07-08 | $0.001690 | $0.001757 | $0.001674 | $0.001677 | $96.09 | $284,444 |
| 2018-07-09 | $0.001677 | $0.001681 | $0.001472 | $0.001600 | $313.64 | $271,382 |
| 2018-07-10 | $0.001599 | $0.002816 | $0.001335 | $0.002528 | $28,425.10 | $428,666 |
| 2018-07-11 | $0.002591 | $0.002620 | $0.001340 | $0.001534 | $58,213.70 | $260,146 |
| 2018-07-12 | $0.001534 | $0.001596 | $0.001286 | $0.001310 | $259.30 | $222,117 |
| 2018-07-13 | $0.001311 | $0.001515 | $0.001250 | $0.001376 | $46.34 | $233,358 |
| 2018-07-14 | $0.001372 | $0.001382 | $0.001302 | $0.001316 | $33.50 | $223,207 |
| 2018-07-15 | $0.001316 | $0.001472 | $0.001311 | $0.001462 | $8.43 | $247,951 |
| 2018-07-16 | $0.001464 | $0.001604 | $0.001460 | $0.001552 | $32.42 | $263,292 |
| 2018-07-17 | $0.001549 | $0.001555 | $0.001404 | $0.001539 | $9.37 | $260,989 |
| 2018-07-18 | $0.001538 | $0.001588 | $0.001528 | $0.001549 | $27.75 | $262,693 |
| 2018-07-19 | $0.001548 | $0.001716 | $0.001532 | $0.001568 | $5.94 | $265,927 |
| 2018-07-20 | $0.001569 | $0.001569 | $0.001458 | $0.001467 | $31.82 | $248,830 |
| 2018-07-21 | $0.001467 | $0.001487 | $0.001448 | $0.001481 | $22.60 | $251,170 |
| 2018-07-22 | $0.001481 | $0.001505 | $0.001474 | $0.001498 | $22.85 | $254,004 |
| 2018-07-23 | $0.001458 | $0.001478 | $0.001455 | $0.001464 | $29.21 | $248,296 |
| 2018-07-24 | $0.001466 | $0.001687 | $0.001463 | $0.001687 | $11.59 | $286,043 |
| 2018-07-25 | $0.001655 | $0.001694 | $0.001615 | $0.001635 | $6.58 | $277,270 |
| 2018-07-26 | $0.001634 | $0.001659 | $0.001496 | $0.001511 | $24.90 | $256,306 |
| 2018-07-27 | $0.001510 | $0.001571 | $0.001486 | $0.001549 | $13.14 | $262,769 |
| 2018-07-28 | $0.001553 | $0.001562 | $0.001538 | $0.001555 | $9.65 | $263,784 |
| 2018-07-29 | $0.001562 | $0.001572 | $0.001545 | $0.001556 | $9.65 | $263,819 |